Voltatron AG (FRA:VBX)
Germany · Delayed Price · Currency is EUR 4.730
-0.110 (-2.27%)
Oct 22, 2025, 1:04 PM CET
Voltatron AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.66 | 4.73 | 4.66 | 4.66 | 4.66 | 0.43% | 105 |
| Oct 22, 2025 | 4.73 | 4.73 | 4.64 | 4.64 | 4.64 | -2.11% | 105 |
| Oct 21, 2025 | 4.73 | 4.79 | 4.73 | 4.74 | 4.74 | - | 190 |
| Oct 20, 2025 | 4.62 | 4.75 | 4.62 | 4.74 | 4.74 | 1.07% | 1,835 |
| Oct 17, 2025 | 4.59 | 4.69 | 4.59 | 4.69 | 4.69 | -0.85% | 1,686 |
| Oct 16, 2025 | 4.67 | 4.73 | 4.67 | 4.73 | 4.73 | 1.50% | 1,556 |
| Oct 15, 2025 | 4.84 | 4.84 | 4.66 | 4.66 | 4.66 | -6.05% | 10,512 |
| Oct 14, 2025 | 4.98 | 4.98 | 4.90 | 4.96 | 4.96 | 0.20% | 1,689 |
| Oct 13, 2025 | 4.72 | 5.02 | 4.72 | 4.95 | 4.95 | 3.13% | 11,403 |
| Oct 10, 2025 | 4.55 | 4.90 | 4.51 | 4.80 | 4.80 | 3.90% | 13,999 |
| Oct 9, 2025 | 4.95 | 4.95 | 4.61 | 4.62 | 4.62 | -6.67% | 24,158 |
| Oct 8, 2025 | 4.91 | 4.95 | 4.90 | 4.95 | 4.95 | -0.20% | 4,565 |
| Oct 7, 2025 | 5.04 | 5.04 | 4.80 | 4.96 | 4.96 | -0.40% | 14,493 |
| Oct 6, 2025 | 5.14 | 5.14 | 4.84 | 4.98 | 4.98 | -2.73% | 7,620 |
| Oct 3, 2025 | 5.14 | 5.14 | 5.06 | 5.12 | 5.12 | 0.79% | 2,427 |
| Oct 2, 2025 | 5.24 | 5.24 | 4.98 | 5.08 | 5.08 | -2.31% | 1,874 |
| Oct 1, 2025 | 5.22 | 5.30 | 5.16 | 5.20 | 5.20 | -1.52% | 1,000 |
| Sep 30, 2025 | 5.10 | 5.44 | 5.10 | 5.28 | 5.28 | 3.13% | 13,989 |
| Sep 29, 2025 | 5.30 | 5.70 | 5.02 | 5.12 | 5.12 | -2.29% | 28,322 |
| Sep 26, 2025 | 4.50 | 5.24 | 4.50 | 5.24 | 5.24 | 13.91% | 44,919 |
| Sep 25, 2025 | 5.24 | 5.26 | 4.50 | 4.60 | 4.60 | -13.21% | 61,444 |
| Sep 24, 2025 | 5.54 | 5.54 | 5.22 | 5.30 | 5.30 | -5.36% | 13,110 |
| Sep 23, 2025 | 5.62 | 5.68 | 5.46 | 5.60 | 5.60 | 0.72% | 10,959 |
| Sep 22, 2025 | 5.54 | 5.76 | 5.32 | 5.56 | 5.56 | -2.11% | 29,703 |
| Sep 19, 2025 | 5.56 | 5.68 | 5.52 | 5.68 | 5.68 | 2.16% | 1,365 |
| Sep 18, 2025 | 5.92 | 6.02 | 5.50 | 5.56 | 5.56 | -5.12% | 58,302 |
| Sep 17, 2025 | 6.00 | 6.02 | 5.86 | 5.86 | 5.86 | -2.66% | 226 |
| Sep 16, 2025 | 5.60 | 6.34 | 5.56 | 6.02 | 6.02 | 8.27% | 17,440 |
| Sep 15, 2025 | 5.54 | 5.70 | 5.52 | 5.56 | 5.56 | -0.71% | 6,902 |
| Sep 12, 2025 | 5.56 | 5.60 | 5.50 | 5.60 | 5.60 | -0.71% | 5,133 |
| Sep 11, 2025 | 5.64 | 5.70 | 5.50 | 5.64 | 5.64 | 2.17% | 8,340 |
| Sep 10, 2025 | 5.68 | 5.80 | 5.52 | 5.52 | 5.52 | -3.16% | 20,975 |
| Sep 9, 2025 | 5.54 | 5.76 | 5.50 | 5.70 | 5.70 | -1.72% | 38,324 |
| Sep 8, 2025 | 6.02 | 6.10 | 5.72 | 5.80 | 5.80 | -6.45% | 12,976 |
| Sep 5, 2025 | 6.20 | 6.30 | 6.12 | 6.20 | 6.20 | - | 4,888 |
| Sep 4, 2025 | 5.94 | 6.22 | 5.92 | 6.20 | 6.20 | 4.38% | 4,398 |
| Sep 3, 2025 | 6.14 | 6.18 | 5.94 | 5.94 | 5.94 | -1.00% | 4,085 |
| Sep 2, 2025 | 5.92 | 6.34 | 5.92 | 6.00 | 6.00 | 1.69% | 11,628 |
| Sep 1, 2025 | 6.18 | 6.20 | 5.84 | 5.90 | 5.90 | -6.94% | 9,048 |
| Aug 29, 2025 | 6.40 | 6.54 | 6.14 | 6.34 | 6.34 | 1.93% | 30,521 |
| Aug 28, 2025 | 7.28 | 7.38 | 6.14 | 6.22 | 6.22 | -15.03% | 40,867 |
| Aug 27, 2025 | 6.90 | 7.44 | 6.70 | 7.32 | 7.32 | 9.91% | 28,401 |
| Aug 26, 2025 | 5.74 | 6.96 | 5.74 | 6.66 | 6.66 | 16.43% | 52,967 |
| Aug 25, 2025 | 6.50 | 6.62 | 5.58 | 5.72 | 5.72 | -17.10% | 82,250 |
| Aug 22, 2025 | 8.08 | 8.16 | 6.10 | 6.90 | 6.90 | -18.63% | 145,522 |
| Aug 21, 2025 | 7.88 | 8.84 | 7.72 | 8.48 | 8.48 | 13.07% | 162,266 |
| Aug 20, 2025 | 6.50 | 7.58 | 6.12 | 7.50 | 7.50 | 19.05% | 115,184 |
| Aug 19, 2025 | 5.70 | 6.48 | 5.70 | 6.30 | 6.30 | 13.72% | 115,642 |
| Aug 18, 2025 | 4.94 | 5.54 | 4.94 | 5.54 | 5.54 | 12.15% | 66,749 |
| Aug 15, 2025 | 4.67 | 4.94 | 4.60 | 4.94 | 4.94 | 3.13% | 57,618 |